[8886 JQスタンダード] ウッドフレンス 日足 時系列データ

[8886 JQスタンダード] ウッドフレンス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12186200.00189700.00185300.00189700.0071316700
2013-07-11189700.00189700.00189700.00189700.001189700
2013-07-10190800.00190800.00189700.00189700.0091709700
2013-07-09194900.00195000.00191000.00194800.00203892100
2013-07-08186700.00194000.00186700.00194000.00265004900
2013-07-05190500.00192000.00190000.00192000.0061142900
2013-07-04181600.00188800.00177000.00188000.00234191700
2013-07-03181700.00181800.00175000.00181600.00223979100
2013-07-02173000.00181700.00172000.00181700.00244240300
2013-07-01171100.00174700.00167000.00170700.00183073200
2013-06-28168200.00174000.00168200.00174000.0061026300
2013-06-27165700.00167800.00163100.00167800.0091482400
2013-06-26166000.00166000.00165700.00165700.006994900
2013-06-25172200.00172200.00168900.00170000.00193233100
2013-06-24175000.00175000.00175000.00175000.001175000
2013-06-21173200.00178800.00173200.00178800.0061052200
2013-06-20180000.00180000.00180000.00180000.0071260000
2013-06-19181800.00181800.00179400.00179400.00122162200
2013-06-18184600.00184600.00180100.00181800.0061096000
2013-06-17170100.00178800.00169600.00178800.00152592300
2013-06-14169800.00171000.00169800.00171000.004680900
2013-06-13170000.00170000.00164000.00168800.00122001200
2013-06-12168200.00170000.00165500.00170000.00162694600
2013-06-11182800.00182800.00171000.00173100.00142459200
2013-06-10173800.00189100.00173800.00174800.00254461000
2013-06-07158000.00178000.00158000.00169800.00325228600
2013-06-06186000.00190000.00180000.00184200.00509104900
2013-06-05194500.00199000.00191000.00194900.00244626800
2013-06-04191500.00199800.00190000.00197500.00173265500
2013-06-03207000.00207000.00199900.00200000.00244828000
2013-05-31210000.00211000.00207000.00207000.00173567000
2013-05-30220000.00220000.00211500.00211500.00224754200
2013-05-29226000.00226000.00217000.00224000.00306671100
2013-05-28214400.00232000.00214400.00232000.00102273500
2013-05-27225200.00225200.00213000.00218300.00275835300
2013-05-24215000.00230000.00215000.00225500.00347572900
2013-05-23249000.00252000.00212000.00217000.006514859700
2013-05-22253000.00253000.00249000.00249000.003751000
2013-05-21248600.00254000.00248600.00250000.00102509100
2013-05-20248000.00251900.00248000.00248600.00143492000
2013-05-17244000.00253000.00243500.00253000.00122962900
2013-05-16245000.00250000.00220900.00244000.004210102200
2013-05-15260900.00260900.00251000.00252000.004912520700
2013-05-14259800.00259800.00258000.00258900.00153880600
2013-05-13262000.00262000.00259700.00259700.004010444500
2013-05-10266000.00267000.00260000.00265000.00348971000
2013-05-09266000.00270900.00265000.00265000.004110935500
2013-05-08261000.00266000.00260500.00265000.007820522000
2013-05-07259000.00260000.00256000.00259800.005313695700
2013-05-02250000.00251500.00248500.00251500.00184505100
2013-05-01247000.00250000.00247000.00249900.0092243500
2013-04-30246600.00246900.00245000.00246900.00215169500
2013-04-26248900.00248900.00247000.00247000.004511144600
2013-04-25247300.00249100.00247300.00247600.00307433400
2013-04-24253600.00253600.00246400.00250000.00276717500
2013-04-23255000.00256000.00253100.00253100.00194843100
2013-04-22254000.00259000.00253500.00255000.006316135200
2013-04-19248600.00249400.00246100.00249000.00122970700
2013-04-18249900.00249900.00241400.00248500.00163955200
2013-04-17254800.00254800.00247000.00248100.004410994200
2013-04-16241100.00250000.00241000.00249900.00317628600
2013-04-15251000.00251000.00241100.00250900.00266402800
2013-04-12252800.00252800.00238000.00249900.006014831700
2013-04-11270000.00270000.00252000.00252800.005714948100
2013-04-10269000.00269000.00255000.00265000.004110837500
2013-04-09291000.00291000.00265100.00268800.0014840948100
2013-04-08280000.00290000.00279000.00286000.008825036100
2013-04-05270000.00270000.00255200.00260000.0012131967400
2013-04-04230000.00245500.00228300.00240000.004911566200
2013-04-03229000.00240000.00228000.00232000.00358075300
2013-04-02200000.00228700.00200000.00227800.00377854700
2013-04-01241000.00241000.00220100.00220100.00409399800
2013-03-29244500.00244500.00234100.00242000.006515482000
2013-03-28250000.00256000.00235500.00236600.0010525837400
2013-03-27268500.00274000.00245000.00249000.006215778200
2013-03-26270000.00270000.00255000.00255000.00215550500
2013-03-25250000.00260000.00243900.00260000.0012631572500
2013-03-22230000.00244000.00230000.00243900.00296869900
2013-03-21226400.00230000.00226400.00230000.00122743100
2013-03-19226000.00228900.00226000.00226000.00122723100
2013-03-18225000.00235000.00225000.00228000.00337613000
2013-03-15227100.00230000.00226600.00226600.00214780600
2013-03-14224500.00244000.00220000.00225300.0010223725100
2013-03-13218300.00226100.00215200.00224500.00327057100
2013-03-12226700.00226700.00226100.00226100.00102263400
2013-03-11230100.00231000.00220000.00226700.00398835700
2013-03-08233000.00233000.00224000.00232800.008820188500
2013-03-07230000.00234000.00223200.00229400.0015034327200
2013-03-06204700.00235000.00204400.00223000.0019442275800
2013-03-05185300.00195000.00185300.00195000.007313882000
2013-03-04178800.00183500.00177400.00183000.00264697500
2013-03-01177000.00177000.00175000.00177000.005882000
2013-02-2800
2013-02-27179500.00179500.00179500.00179500.003538500
2013-02-26179000.00179000.00179000.00179000.003537000
2013-02-25170000.00174000.00170000.00174000.002344000
2013-02-22165000.00170000.00165000.00170000.00111847200
2013-02-21169700.00169700.00167500.00167500.004674400
2013-02-20167900.00167900.00165000.00165000.005835800
2013-02-19166900.00167000.00166400.00167000.0071168300
2013-02-18157000.00162900.00157000.00162900.005790900
2013-02-15168700.00168700.00151000.00155200.00294527100
2013-02-14168000.00172000.00167600.00170000.0061020600
2013-02-13169000.00178000.00169000.00174000.0071198000
2013-02-12175200.00179900.00172000.00179900.00142453200
2013-02-08180000.00180000.00176000.00176000.004716000
2013-02-0700
2013-02-06179000.00182900.00173500.00182900.00183220100
2013-02-05182500.00183900.00176300.00181900.00152709700
2013-02-04174700.00180000.00172000.00180000.00417273400
2013-02-01165300.00175000.00165300.00171000.00264412200
2013-01-31168900.00170000.00168500.00170000.00274581100
2013-01-30160200.00168900.00160200.00168900.00152489000
2013-01-29162100.00164800.00162000.00164800.004652600
2013-01-28162400.00162400.00162000.00162000.0071135200
2013-01-25161000.00162500.00161000.00162400.00152420000
2013-01-2400
2013-01-2300
2013-01-22162800.00162800.00154000.00162800.00386104100
2013-01-21162000.00162900.00160000.00162900.00101618500
2013-01-18160600.00163000.00160000.00161000.00213384100
2013-01-17164400.00164400.00160000.00163300.0091448900
2013-01-1600
2013-01-15165000.00165000.00161400.00164900.00152454600
2013-01-11163900.00164000.00161300.00163900.00162612700
2013-01-10165800.00167500.00157000.00163900.00264239700
2013-01-09155000.00155000.00145000.00154800.00142105300
2013-01-08153000.00155000.00153000.00155000.002308000
2013-01-07154000.00155000.00153000.00153500.00162463500
2013-01-04145000.00150000.00145000.00150000.00162381600
2012-12-28144000.00145000.00144000.00145000.003433900
2012-12-27143000.00145000.00143000.00144400.00131868400
2012-12-26138000.00141500.00138000.00141500.00101396500
2012-12-25137000.00138000.00135700.00135700.00111510200
2012-12-21137000.00137000.00136000.00136000.006818000
2012-12-20133500.00135000.00133500.00135000.004535500
2012-12-19133500.00137000.00130000.00135000.00111466000
2012-12-1800
2012-12-17138400.00138400.00138400.00138400.002276800
2012-12-1400
2012-12-1300
2012-12-12137500.00137500.00137500.00137500.001137500
2012-12-11132500.00135500.00132500.00135500.004533500
2012-12-10130100.00135500.00130000.00135500.00101317800
2012-12-07139000.00139000.00139000.00139000.002278000
2012-12-06137000.00137000.00137000.00137000.001137000
2012-12-05132900.00133000.00132900.00133000.007930900
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29133000.00133000.00133000.00133000.002266000
2012-11-28137000.00137000.00130000.00130000.004539000
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20130500.00130500.00130500.00130500.002261000
2012-11-19130000.00130000.00130000.00130000.003390000
2012-11-1600
2012-11-15130000.00130000.00130000.00130000.001130000
2012-11-1400
2012-11-13130000.00130000.00128000.00130000.005646000
2012-11-12129000.00130000.00129000.00130000.005648000
2012-11-0900
2012-11-08123000.00123000.00123000.00123000.001123000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02120000.00125000.00120000.00121000.0091092100
2012-11-01125000.00125000.00125000.00125000.002250000
2012-10-31125000.00125000.00125000.00125000.003375000
2012-10-30120000.00125000.00120000.00125000.00101224900
2012-10-2900
2012-10-26120000.00120000.00120000.00120000.001120000
2012-10-2500
2012-10-2400
2012-10-23118100.00118100.00118000.00118000.005590100
2012-10-22118400.00118400.00118000.00118000.003354400
2012-10-19119000.00119000.00119000.00119000.001119000
2012-10-18118000.00118400.00117800.00118400.005590000
2012-10-17117800.00117900.00117800.00117900.002235700
2012-10-16115500.00117800.00115500.00117800.004465800
2012-10-15118000.00118000.00115200.00117500.00171989800
2012-10-1200
2012-10-1100
2012-10-10117900.00120000.00117900.00120000.007830900
2012-10-09117000.00117000.00117000.00117000.001117000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01117200.00118000.00117200.00117900.007821900
2012-09-28117100.00117100.00117100.00117100.005585500
2012-09-27116600.00116600.00116600.00116600.001116600
2012-09-2600
2012-09-25116100.00116100.00116100.00116100.003348300
2012-09-24116100.00116100.00116100.00116100.003348300
2012-09-21117500.00117500.00117500.00117500.002235000
2012-09-20116600.00116600.00116500.00116500.002233100
2012-09-19116200.00116200.00116000.00116000.003348200
2012-09-1800
2012-09-14115500.00116900.00115500.00116900.007813600
2012-09-13112500.00112800.00112500.00112800.005562800
2012-09-12112300.00112500.00112100.00112300.00151684500
2012-09-11113700.00113700.00112200.00112200.004451800
2012-09-10114000.00114000.00114000.00114000.001114000
2012-09-07113700.00113700.00113700.00113700.004454800
2012-09-06116600.00116600.00116600.00116600.001116600
2012-09-05116300.00116300.00113400.00113400.006694500
2012-09-04117000.00117000.00117000.00117000.002234000
2012-09-03117000.00117000.00117000.00117000.003351000
2012-08-3100
2012-08-30117000.00117000.00117000.00117000.002234000
2012-08-2900
2012-08-2800
2012-08-27117000.00117000.00117000.00117000.002234000
2012-08-24117000.00117000.00117000.00117000.001117000
2012-08-2300
2012-08-2200
2012-08-21117600.00117700.00117600.00117700.002235300
2012-08-20118500.00118500.00112000.00115000.00101152000
2012-08-1700
2012-08-16119800.00119800.00119800.00119800.001119800
2012-08-1500
2012-08-1400
2012-08-13118000.00118100.00118000.00118000.00131534200
2012-08-10118200.00118300.00118000.00118000.00101180800
2012-08-0900
2012-08-08119100.00119100.00119100.00119100.002238200
2012-08-0700
2012-08-06119200.00119200.00119000.00119000.004476200
2012-08-03119000.00119000.00119000.00119000.001119000
2012-08-0200
2012-08-01121800.00121800.00121600.00121600.002243400
2012-07-31122000.00122000.00122000.00122000.003366000
2012-07-30122000.00122000.00122000.00122000.001122000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24123600.00123600.00123600.00123600.001123600
2012-07-23125000.00125000.00125000.00125000.001125000
2012-07-20126000.00126000.00124000.00124000.00141744600
2012-07-19130000.00130000.00125500.00126000.00141774100
2012-07-18128700.00131000.00128700.00130000.0091171100
2012-07-17122000.00128700.00122000.00123500.00111367900
2012-07-1300
2012-07-12119200.00119200.00119000.00119000.002238200
2012-07-1100
2012-07-10119700.00119700.00119500.00119500.006717800
2012-07-09121500.00121500.00120000.00120000.004484500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog